Xinjiang Zhongtai Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	5.000	5.150	4.950	4.980	4.980	103,729,316
2025-07-24	4.850	4.930	4.820	4.920	4.920	69,457,747
2025-07-23	5.060	5.120	4.840	4.860	4.860	89,733,302
2025-07-22	4.780	4.910	4.740	4.910	4.910	72,400,891
2025-07-21	4.630	4.850	4.630	4.800	4.800	87,267,420
2025-07-18	4.590	4.610	4.580	4.600	4.600	22,758,550
2025-07-17	4.600	4.610	4.570	4.590	4.590	21,972,100
2025-07-16	4.610	4.620	4.590	4.600	4.600	20,512,490
2025-07-15	4.690	4.700	4.580	4.600	4.600	48,906,000
2025-07-14	4.780	4.790	4.710	4.730	4.730	30,414,050
2025-07-11	4.850	4.870	4.760	4.770	4.770	37,438,600
2025-07-10	4.690	4.930	4.670	4.810	4.810	64,095,665
2025-07-09	4.680	4.690	4.640	4.650	4.650	20,789,800
2025-07-08	4.630	4.680	4.630	4.680	4.680	20,643,800
2025-07-07	4.640	4.640	4.620	4.630	4.630	15,686,400
2025-07-04	4.670	4.690	4.630	4.640	4.640	23,816,100
2025-07-03	4.730	4.730	4.650	4.670	4.670	23,796,794
2025-07-02	4.660	4.740	4.630	4.720	4.720	30,444,314
2025-07-01	4.650	4.670	4.610	4.670	4.670	22,659,903
2025-06-30	4.680	4.690	4.640	4.650	4.650	22,407,920
2025-06-27	4.610	4.690	4.600	4.670	4.670	27,754,100
2025-06-26	4.670	4.680	4.600	4.600	4.600	23,651,300
2025-06-25	4.650	4.730	4.640	4.670	4.670	23,385,202
2025-06-24	4.600	4.650	4.590	4.630	4.630	18,337,700
2025-06-23	4.580	4.630	4.530	4.620	4.620	16,904,900
2025-06-20	4.610	4.680	4.560	4.570	4.570	18,867,664
2025-06-19	4.650	4.670	4.570	4.610	4.610	18,377,200
2025-06-18	4.670	4.690	4.620	4.630	4.630	15,704,300
2025-06-17	4.620	4.690	4.610	4.660	4.660	18,605,500
2025-06-16	4.570	4.620	4.570	4.610	4.610	14,618,900
2025-06-13	4.640	4.660	4.570	4.570	4.570	22,168,500
2025-06-12	4.670	4.680	4.630	4.650	4.650	18,431,500
2025-06-11	4.670	4.700	4.660	4.680	4.680	13,334,400
2025-06-10	4.720	4.750	4.630	4.680	4.680	22,603,350
2025-06-09	4.770	4.770	4.710	4.720	4.720	18,179,691
2025-06-06	4.790	4.800	4.710	4.740	4.740	24,193,491
2025-06-05	4.820	4.850	4.750	4.770	4.770	21,554,900
2025-06-04	4.670	4.870	4.660	4.820	4.820	36,484,450
2025-06-03	4.630	4.720	4.610	4.680	4.680	21,664,700
2025-05-30	4.650	4.700	4.620	4.650	4.650	21,054,850
2025-05-29	4.670	4.680	4.620	4.660	4.660	19,314,720
2025-05-28	4.720	4.780	4.640	4.650	4.650	22,134,600
2025-05-27	4.720	4.730	4.680	4.710	4.710	22,743,461
2025-05-26	4.820	4.820	4.670	4.700	4.700	36,082,661
2025-05-23	4.880	4.880	4.810	4.820	4.820	40,775,850
2025-05-22	4.870	4.890	4.790	4.810	4.810	38,550,220
2025-05-21	4.890	4.930	4.790	4.840	4.840	74,553,365
2025-05-20	5.080	5.260	4.910	4.950	4.950	129,682,848
2025-05-19	5.090	5.090	5.090	5.090	5.090	0
2025-05-16	5.060	5.120	4.970	5.090	5.090	39,206,364
2025-05-15	5.020	5.210	5.010	5.070	5.070	48,813,826
2025-05-14	4.920	5.040	4.910	5.030	5.030	41,405,879
2025-05-13	4.930	4.970	4.810	4.930	4.930	35,324,005
2025-05-12	4.940	4.960	4.870	4.920	4.920	25,149,154
2025-05-09	4.820	4.910	4.790	4.900	4.900	22,406,842
2025-05-08	4.800	4.830	4.780	4.810	4.810	17,035,906
2025-05-07	4.830	4.860	4.770	4.800	4.800	28,338,771
2025-05-06	4.680	4.800	4.680	4.790	4.790	23,879,065
2025-04-30	4.600	4.700	4.590	4.670	4.670	18,587,401
2025-04-29	4.540	4.610	4.530	4.600	4.600	16,525,801

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.1000 CNY
2022-04-26	0.1200 CNY
2021-05-14	0.0100 CNY
2020-07-16	0.0160 CNY
2019-05-31	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.